Ahsay Backup Software Development Company Limited (HKG:8290)
Hong Kong · Delayed Price · Currency is HKD 0.0450
+0.0020 (4.65%)
May 8, 2026, 11:53 AM HKT
HKG:8290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -14.00% | 3,510,000 |
| May 6, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 19.05% | 7,060,000 |
| May 5, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 40.00% | 10,720,000 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 230,000 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 220,000 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 170,000 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 130,000 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70,000 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 70,000 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 680,000 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 500,000 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 470,000 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 110,000 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 320,000 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | - |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 560,000 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 660,000 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 800,000 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 400,000 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 330,000 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 330,000 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 2,370,000 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 120,000 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,330,000 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 80,000 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 180,000 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 800,000 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 650,000 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | - |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 870,000 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 270,000 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,620,000 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 1,050,000 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 3,900,000 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,060,000 |